Skip to main content

Green Plains Inc (NQ: GPRE )

29.07 -0.07 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.31 35.52 34.31 35.36 1,244,562 +0.81(+2.34%)
Jul 29, 2021 33.46 34.60 33.21 34.55 477,018 +1.41(+4.25%)
Jul 28, 2021 32.39 33.21 31.60 33.14 1,271,784 +0.86(+2.66%)
Jul 27, 2021 34.36 34.36 31.92 32.28 1,411,089 -2.25(-6.52%)
Jul 26, 2021 33.26 34.58 33.26 34.53 528,760 +1.37(+4.13%)
Jul 23, 2021 33.67 33.71 32.51 33.16 568,828 -0.25(-0.75%)
Jul 22, 2021 33.85 33.93 32.87 33.41 667,502 -0.46(-1.36%)
Jul 21, 2021 32.62 34.54 32.62 33.87 805,782 +1.45(+4.47%)
Jul 20, 2021 31.52 33.09 31.37 32.42 906,265 +0.83(+2.63%)
Jul 19, 2021 30.59 31.99 30.56 31.59 755,420 -0.20(-0.63%)
Jul 16, 2021 33.19 33.19 31.38 31.79 796,258 -1.04(-3.17%)
Jul 15, 2021 30.81 32.92 30.61 32.83 1,667,505 +2.00(+6.49%)
Jul 14, 2021 32.91 33.09 30.66 30.83 1,083,852 -1.78(-5.46%)
Jul 13, 2021 34.11 34.11 32.58 32.61 1,338,223 -1.58(-4.62%)
Jul 12, 2021 34.03 34.60 33.34 34.19 575,772 +0.05(+0.15%)
Jul 09, 2021 32.91 34.18 32.16 34.14 636,979 +1.88(+5.83%)
Jul 08, 2021 31.01 32.68 30.50 32.26 1,157,728 +0.47(+1.48%)
Jul 07, 2021 32.91 33.00 30.94 31.79 978,356 -1.05(-3.20%)
Jul 06, 2021 33.77 34.00 32.73 32.84 1,080,356 -0.67(-2.00%)
Jul 02, 2021 34.22 34.32 33.29 33.51 592,920 -0.85(-2.47%)
Jul 01, 2021 33.98 35.00 33.68 34.36 945,520 +0.74(+2.20%)
Jun 30, 2021 34.12 34.23 33.59 33.62 676,589 -0.40(-1.18%)
Jun 29, 2021 33.46 34.35 33.42 34.02 640,332 +0.78(+2.35%)
Jun 28, 2021 32.78 33.38 32.38 33.24 751,151 +0.46(+1.40%)
Jun 25, 2021 33.06 34.04 31.43 32.78 2,444,519 -0.35(-1.06%)
Jun 24, 2021 33.62 33.80 33.05 33.13 816,623 +0.06(+0.18%)
Jun 23, 2021 32.85 33.66 32.85 33.07 545,567 +0.23(+0.70%)
Jun 22, 2021 32.38 32.95 31.93 32.84 483,028 +0.44(+1.36%)
Jun 21, 2021 31.34 32.49 31.27 32.40 1,720,558 +1.09(+3.48%)
Jun 18, 2021 31.87 32.48 31.06 31.31 2,975,972 -1.22(-3.75%)
Jun 17, 2021 33.56 34.28 30.87 32.53 1,168,680 -0.97(-2.90%)
Jun 16, 2021 32.89 33.80 32.38 33.50 1,558,545 +0.36(+1.09%)
Jun 15, 2021 33.28 34.29 32.79 33.14 724,177 -0.44(-1.31%)
Jun 14, 2021 33.98 34.92 33.40 33.58 660,054 -0.04(-0.12%)
Jun 11, 2021 34.61 34.61 32.73 33.62 710,607 -1.03(-2.97%)
Jun 10, 2021 34.34 34.83 33.01 34.65 909,164 +0.61(+1.79%)
Jun 09, 2021 34.31 34.79 33.38 34.04 740,887 +0.04(+0.12%)
Jun 08, 2021 32.73 34.20 32.28 34.00 932,842 +1.35(+4.13%)
Jun 07, 2021 30.50 32.85 30.33 32.65 841,621 +2.18(+7.15%)
Jun 04, 2021 32.46 32.88 30.19 30.47 664,727 -1.71(-5.31%)
Jun 03, 2021 32.31 33.08 31.64 32.18 1,044,396 -0.58(-1.77%)
Jun 02, 2021 32.34 33.48 31.87 32.76 904,131 +0.42(+1.30%)
Jun 01, 2021 32.64 32.84 31.62 32.34 1,194,244 +0.45(+1.41%)
May 28, 2021 32.00 32.19 31.61 31.89 635,424 +0.02(+0.06%)
May 27, 2021 31.03 31.97 31.03 31.87 929,477 +0.98(+3.17%)
May 26, 2021 29.48 31.05 29.29 30.89 1,149,161 +1.77(+6.08%)
May 25, 2021 30.29 30.66 29.12 29.12 714,277 -0.79(-2.64%)
May 24, 2021 28.68 30.00 28.58 29.91 729,300 +1.26(+4.40%)
May 21, 2021 28.05 29.41 27.85 28.65 651,288 +1.06(+3.84%)
May 20, 2021 28.96 29.24 26.65 27.59 1,778,269 -1.41(-4.86%)
May 19, 2021 27.35 29.04 27.11 29.00 1,183,504 +0.90(+3.20%)
May 18, 2021 27.31 28.49 27.01 28.10 714,461 +0.88(+3.23%)
May 17, 2021 26.05 27.25 26.05 27.22 745,711 +0.47(+1.76%)
May 14, 2021 26.23 26.79 25.56 26.75 1,095,479 +1.09(+4.25%)
May 13, 2021 27.26 28.10 25.39 25.66 1,549,777 -1.57(-5.77%)
May 12, 2021 29.37 29.37 26.97 27.23 1,709,199 -2.32(-7.85%)
May 11, 2021 28.51 30.30 28.50 29.55 885,292 -0.40(-1.34%)
May 10, 2021 32.08 32.57 29.84 29.95 1,289,376 -2.02(-6.32%)
May 07, 2021 31.81 32.57 30.99 31.97 719,215 -0.03(-0.09%)
May 06, 2021 32.01 32.21 30.87 32.00 1,182,115 +0.18(+0.57%)
May 05, 2021 30.59 32.50 30.50 31.82 1,397,420 +1.15(+3.75%)
May 04, 2021 29.74 30.86 29.02 30.67 1,001,078 +0.71(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.